581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183800,88118130,2715,2715,2715,2715,1767
|
|
20241122,183700,88118130,2715,2715,2715,2715,0
|
|
20241122,183600,88118130,2715,2715,2715,2715,0
|
|
20241122,183500,88118130,2715,2715,2715,2715,0
|
|
20241122,183400,88118130,2715,2715,2715,2715,0
|
|
20241122,183300,88118130,2715,2715,2715,2715,0
|
|
20241122,183200,88118130,2715,2715,2715,2715,0
|
|
20241122,183100,88118130,2715,2715,2715,2715,0
|
|
20241122,183000,88118130,2715,2715,2715,2715,0
|
|
20241122,182900,88118130,2715,2715,2715,2715,0
|
|
20241122,182800,88118130,2715,2715,2715,2715,0
|
|
20241122,182700,88118130,2715,2715,2715,2715,0
|
|
20241122,182600,88118130,2715,2715,2715,2715,0
|
|
20241122,182500,88118130,2715,2715,2715,2715,0
|
|
20241122,182400,88118130,2715,2715,2715,2715,0
|
|
20241122,182300,88118130,2715,2715,2715,2715,0
|
|
20241122,182200,88118130,2715,2715,2715,2715,0
|
|
20241122,182100,88118130,2715,2715,2715,2715,0
|
|
20241122,182000,88118130,2715,2715,2715,2715,0
|
|
20241122,181900,88118130,2715,2715,2715,2715,0
|
|
20241122,181800,88118130,2715,2715,2715,2715,0
|
|
20241122,181700,88118130,2715,2715,2715,2715,0
|
|
20241122,181600,88118130,2715,2715,2715,2715,0
|
|
20241122,181500,88118130,2715,2715,2715,2715,0
|
|
20241122,181400,88118130,2715,2715,2715,2715,0
|
|
20241122,181300,88118130,2715,2715,2715,2715,0
|
|
20241122,181200,88118130,2715,2715,2715,2715,0
|
|
20241122,181100,88118130,2715,2715,2715,2715,0
|
|
20241122,181000,88118130,2715,2715,2715,2715,0
|
|
20241122,180900,88118130,2715,2715,2715,2715,0
|
|
20241122,180800,88118130,2715,2715,2715,2715,1767
|
|
20241122,180700,88118130,2715,2715,2715,2715,0
|
|
20241122,180600,88118130,2715,2715,2715,2715,0
|
|
20241122,180500,88118130,2715,2715,2715,2715,0
|
|
20241122,180400,88118130,2715,2715,2715,2715,0
|
|
20241122,180300,88118130,2715,2715,2715,2715,0
|
|
20241122,180200,88118130,2715,2715,2715,2715,0
|
|
20241122,180100,88118130,2715,2715,2715,2715,0
|
|
20241122,180000,88118130,2715,2715,2715,2715,0
|
|
20241122,175900,88118130,2715,2715,2715,2715,0
|
|
20241122,175800,88118130,2715,2715,2715,2715,0
|
|
20241122,175700,88118130,2715,2715,2715,2715,0
|
|
20241122,175600,88118130,2715,2715,2715,2715,0
|
|
20241122,175500,88118130,2715,2715,2715,2715,0
|
|
20241122,175400,88118130,2715,2715,2715,2715,0
|
|
20241122,175300,88118130,2715,2715,2715,2715,0
|
|
20241122,175200,88118130,2715,2715,2715,2715,0
|
|
20241122,175100,88118130,2715,2715,2715,2715,0
|
|
20241122,175000,88118130,2715,2715,2715,2715,0
|
|
20241122,174900,88118130,2715,2715,2715,2715,0
|
|
20241122,174800,88118130,2715,2715,2715,2715,0
|
|
20241122,174700,88118130,2715,2715,2715,2715,0
|
|
20241122,174600,88118130,2715,2715,2715,2715,0
|
|
20241122,174500,88118130,2715,2715,2715,2715,0
|
|
20241122,174400,88118130,2715,2715,2715,2715,0
|
|
20241122,174300,88118130,2715,2715,2715,2715,0
|
|
20241122,174200,88118130,2715,2715,2715,2715,0
|
|
20241122,174100,88118130,2715,2715,2715,2715,0
|
|
20241122,174000,88118130,2715,2715,2715,2715,0
|
|
20241122,173900,88118130,2715,2715,2715,2715,0
|
|
20241122,173800,88118130,2715,2715,2715,2715,1767
|
|
20241122,173700,88118130,2715,2715,2715,2715,0
|
|
20241122,173600,88118130,2715,2715,2715,2715,0
|
|
20241122,173500,88118130,2715,2715,2715,2715,0
|
|
20241122,173400,88118130,2715,2715,2715,2715,0
|
|
20241122,173300,88118130,2715,2715,2715,2715,0
|
|
20241122,173200,88118130,2715,2715,2715,2715,0
|
|
20241122,173100,88118130,2715,2715,2715,2715,0
|
|
20241122,173000,88118130,2715,2715,2715,2715,0
|
|
20241122,172900,88118130,2715,2715,2715,2715,0
|
|
20241122,172800,88118130,2715,2715,2715,2715,0
|
|
20241122,172700,88118130,2715,2715,2715,2715,0
|
|
20241122,172600,88118130,2715,2715,2715,2715,0
|
|
20241122,172500,88118130,2715,2715,2715,2715,0
|
|
20241122,172400,88118130,2715,2715,2715,2715,0
|
|
20241122,172300,88118130,2715,2715,2715,2715,0
|
|
20241122,172200,88118130,2715,2715,2715,2715,0
|
|
20241122,172100,88118130,2715,2715,2715,2715,0
|
|
20241122,172000,88118130,2715,2715,2715,2715,0
|
|
20241122,171900,88118130,2715,2715,2715,2715,0
|
|
20241122,171800,88118130,2715,2715,2715,2715,0
|
|
20241122,171700,88118130,2715,2715,2715,2715,0
|
|
20241122,171600,88118130,2715,2715,2715,2715,0
|
|
20241122,171500,88118130,2715,2715,2715,2715,0
|
|
20241122,171400,88118130,2715,2715,2715,2715,0
|
|
20241122,171300,88118130,2715,2715,2715,2715,0
|
|
20241122,171200,88118130,2715,2715,2715,2715,0
|
|
20241122,171100,88118130,2715,2715,2715,2715,0
|
|
20241122,171000,88118130,2715,2715,2715,2715,0
|
|
20241122,170900,88118130,2715,2715,2715,2715,0
|
|
20241122,170800,88118130,2715,2715,2715,2715,1767
|
|
20241122,170700,88118130,2715,2715,2715,2715,0
|
|
20241122,170600,88118130,2715,2715,2715,2715,0
|
|
20241122,170500,88118130,2715,2715,2715,2715,0
|
|
20241122,170400,88118130,2715,2715,2715,2715,0
|
|
20241122,170300,88118130,2715,2715,2715,2715,0
|
|
20241122,170200,88118130,2715,2715,2715,2715,0
|
|
20241122,170100,88118130,2715,2715,2715,2715,0
|
|
20241122,170000,88118130,2715,2715,2715,2715,0
|
|
20241122,165900,88118130,2715,2715,2715,2715,0
|
|
20241122,165800,88118130,2715,2715,2715,2715,0
|
|
20241122,165700,88118130,2715,2715,2715,2715,0
|
|
20241122,165600,88118130,2715,2715,2715,2715,0
|
|
20241122,165500,88118130,2715,2715,2715,2715,0
|
|
20241122,165400,88118130,2715,2715,2715,2715,0
|
|
20241122,165300,88118130,2715,2715,2715,2715,0
|
|
20241122,165200,88118130,2715,2715,2715,2715,0
|
|
20241122,165100,88118130,2715,2715,2715,2715,0
|
|
20241122,165000,88118130,2715,2715,2715,2715,0
|
|
20241122,164900,88118130,2715,2715,2715,2715,0
|
|
20241122,164800,88118130,2715,2715,2715,2715,0
|
|
20241122,164700,88118130,2715,2715,2715,2715,0
|
|
20241122,164600,88118130,2715,2715,2715,2715,0
|
|
20241122,164500,88118130,2715,2715,2715,2715,0
|
|
20241122,164400,88118130,2715,2715,2715,2715,0
|
|
20241122,164300,88118130,2715,2715,2715,2715,0
|
|
20241122,164200,88118130,2715,2715,2715,2715,0
|
|
20241122,164100,88118130,2715,2715,2715,2715,0
|
|
20241122,164000,88118130,2715,2715,2715,2715,0
|
|
20241122,163900,88118130,2715,2715,2715,2715,0
|
|
20241122,163800,88118130,2715,2715,2715,2715,1767
|
|
20241122,163700,88118130,2715,2715,2715,2715,0
|
|
20241122,163600,88118130,2715,2715,2715,2715,0
|
|
20241122,163500,88118130,2715,2715,2715,2715,0
|
|
20241122,163400,88118130,2715,2715,2715,2715,0
|
|
20241122,163300,88118130,2715,2715,2715,2715,0
|
|
20241122,163200,88118130,2715,2715,2715,2715,0
|
|
20241122,163100,88118130,2715,2715,2715,2715,0
|
|
20241122,163000,88118130,2715,2715,2715,2715,0
|
|
20241122,162900,88118130,2715,2715,2715,2715,0
|
|
20241122,162800,88118130,2715,2715,2715,2715,0
|
|
20241122,162700,88118130,2715,2715,2715,2715,0
|
|
20241122,162600,88118130,2715,2715,2715,2715,0
|
|
20241122,162500,88118130,2715,2715,2715,2715,0
|
|
20241122,162400,88118130,2715,2715,2715,2715,0
|
|
20241122,162300,88118130,2715,2715,2715,2715,0
|
|
20241122,162200,88118130,2715,2715,2715,2715,0
|
|
20241122,162100,88118130,2715,2715,2715,2715,0
|
|
20241122,162000,88118130,2715,2715,2715,2715,0
|
|
20241122,161900,88118130,2715,2715,2715,2715,0
|
|
20241122,161800,88118130,2715,2715,2715,2715,0
|
|
20241122,161700,88118130,2715,2715,2715,2715,0
|
|
20241122,161600,88118130,2715,2715,2715,2715,0
|
|
20241122,161500,88118130,2715,2715,2715,2715,0
|
|
20241122,161400,88118130,2715,2715,2715,2715,0
|
|
20241122,161300,88118130,2715,2715,2715,2715,0
|
|
20241122,161200,88118130,2715,2715,2715,2715,0
|
|
20241122,161100,88118130,2715,2715,2715,2715,0
|
|
20241122,161000,88118130,2715,2715,2715,2715,0
|
|
20241122,160900,88118130,2715,2715,2715,2715,0
|
|
20241122,160800,88118130,2715,2715,2715,2715,1767
|
|
20241122,160700,88118130,2715,2715,2715,2715,0
|
|
20241122,160600,88118130,2715,2715,2715,2715,0
|
|
20241122,160500,88118130,2715,2715,2715,2715,0
|
|
20241122,160400,88118130,2715,2715,2715,2715,0
|
|
20241122,160300,88118130,2715,2715,2715,2715,0
|
|
20241122,160200,88118130,2715,2715,2715,2715,0
|
|
20241122,160100,88118130,2715,2715,2715,2715,0
|
|
20241122,160000,88118130,2715,2715,2715,2715,0
|
|
20241122,155900,88118130,2715,2715,2715,2715,0
|
|
20241122,155800,88118130,2715,2715,2715,2715,0
|
|
20241122,155700,88118130,2715,2715,2715,2715,0
|
|
20241122,155600,88118130,2715,2715,2715,2715,0
|
|
20241122,155500,88118130,2715,2715,2715,2715,0
|
|
20241122,155400,88118130,2715,2715,2715,2715,0
|
|
20241122,155300,88118130,2715,2715,2715,2715,0
|
|
20241122,155200,88118130,2715,2715,2715,2715,0
|
|
20241122,155100,88118130,2715,2715,2715,2715,0
|
|
20241122,155000,88118130,2715,2715,2715,2715,0
|
|
20241122,154900,88118130,2715,2715,2715,2715,0
|
|
20241122,154800,88118130,2715,2715,2715,2715,0
|
|
20241122,154700,88118130,2715,2715,2715,2715,0
|
|
20241122,154600,88118130,2715,2715,2715,2715,0
|
|
20241122,154500,88118130,2715,2715,2715,2715,0
|
|
20241122,154400,88118130,2715,2715,2715,2715,0
|
|
20241122,154300,88118130,2715,2715,2715,2715,0
|
|
20241122,154200,88118130,2715,2715,2715,2715,0
|
|
20241122,154100,88118130,2715,2715,2715,2715,0
|
|
20241122,154000,88118130,2715,2715,2715,2715,0
|
|
20241122,153900,88118130,2715,2715,2715,2715,0
|
|
20241122,153800,88118130,2715,2715,2715,2715,1767
|
|
20241122,153700,88118130,2715,2715,2715,2715,0
|
|
20241122,153600,88118130,2715,2715,2715,2715,0
|
|
20241122,153500,88118130,2715,2715,2715,2715,0
|
|
20241122,153400,88118130,2715,2715,2715,2715,0
|
|
20241122,153300,88118130,2715,2715,2715,2715,0
|
|
20241122,153200,88118130,2715,2715,2715,2715,0
|
|
20241122,153100,88118130,2715,2715,2715,2715,0
|
|
20241122,153000,88118130,2715,2715,2715,2715,1767
|
|
20241122,152900,83320725,2755,2755,2755,2755,0
|
|
20241122,152800,83320725,2755,2755,2755,2755,0
|
|
20241122,152700,83320725,2755,2755,2755,2755,0
|
|
20241122,152600,83320725,2755,2755,2755,2755,0
|
|
20241122,152500,83320725,2755,2755,2755,2755,0
|
|
20241122,152400,83320725,2755,2755,2755,2755,0
|
|
20241122,152300,83320725,2755,2755,2755,2755,0
|
|
20241122,152200,83320725,2755,2755,2755,2755,0
|
|
20241122,152100,83320725,2755,2755,2755,2755,0
|
|
20241122,152000,83320725,2755,2755,2755,2755,0
|
|
20241122,151900,83320725,2755,2750,2755,2750,401
|
|
20241122,151800,82217970,2755,2755,2755,2755,56
|
|
20241122,151700,82063690,2760,2760,2760,2760,108
|
|
20241122,151600,81765610,2760,2760,2760,2760,8
|
|
20241122,151500,81743530,2760,2760,2760,2760,5
|
|
20241122,151400,81729730,2775,2775,2775,2775,0
|
|
20241122,151300,81729730,2775,2755,2775,2755,825
|
|
20241122,151200,79449745,2755,2750,2755,2750,808
|
|
20241122,151100,77226035,2750,2740,2750,2740,217
|
|
20241122,151000,76630905,2740,2730,2740,2730,111
|
|
20241122,150900,76327330,2725,2735,2735,2725,509
|
|
20241122,150800,74940155,2735,2735,2735,2735,1
|
|
20241122,150700,74937420,2730,2730,2730,2730,15
|
|
20241122,150600,74896470,2730,2750,2750,2730,1972
|
|
20241122,150500,69510350,2770,2770,2770,2770,0
|
|
20241122,150400,69510350,2770,2770,2770,2770,0
|
|
20241122,150300,69510350,2770,2770,2770,2770,0
|
|
20241122,150200,69510350,2770,2770,2770,2770,0
|
|
20241122,150100,69510350,2770,2755,2770,2755,12
|
|
20241122,150000,69477155,2775,2775,2775,2775,0
|
|
20241122,145900,69477155,2775,2775,2775,2775,0
|
|
20241122,145800,69477155,2775,2775,2775,2775,0
|
|
20241122,145700,69477155,2775,2775,2775,2775,0
|
|
20241122,145600,69477155,2775,2775,2775,2775,0
|
|
20241122,145500,69477155,2775,2760,2775,2760,7
|
|
20241122,145400,69457760,2775,2750,2780,2750,23
|
|
20241122,145300,69394215,2760,2765,2785,2755,1126
|
|
20241122,145200,66271975,2765,2755,2765,2755,1305
|
|
20241122,145100,62667175,2750,2750,2750,2750,108
|
|
20241122,145000,62370175,2755,2740,2755,2740,414
|
|
20241122,144900,61230660,2740,2735,2740,2735,12
|
|
20241122,144800,61197815,2735,2735,2735,2735,50
|
|
20241122,144700,61061065,2735,2735,2735,2735,8
|
|
20241122,144600,61039185,2730,2745,2745,2730,451
|
|
20241122,144500,59805725,2755,2760,2760,2740,9
|
|
20241122,144400,59781000,2730,2750,2750,2730,1009
|
|
20241122,144300,57022185,2770,2770,2770,2770,80
|
|
20241122,144200,56800585,2750,2750,2750,2750,0
|
|
20241122,144100,56800585,2750,2750,2770,2750,19
|
|
20241122,144000,56748205,2750,2765,2770,2750,37
|
|
20241122,143900,56646150,2750,2765,2765,2750,14
|
|
20241122,143800,56607545,2750,2745,2770,2745,708
|
|
20241122,143700,54651855,2750,2745,2750,2745,20
|
|
20241122,143600,54596860,2750,2750,2750,2750,0
|
|
20241122,143500,54596860,2750,2740,2750,2740,521
|
|
20241122,143400,53165330,2735,2740,2740,2735,3
|
|
20241122,143300,53157115,2735,2735,2735,2735,5
|
|
20241122,143200,53143440,2725,2745,2755,2725,2012
|
|
20241122,143100,47651185,2755,2760,2760,2735,1012
|
|
20241122,143000,44881560,2765,2765,2765,2765,0
|
|
20241122,142900,44881560,2765,2765,2765,2765,2
|
|
20241122,142800,44876030,2775,2775,2775,2765,4
|
|
20241122,142700,44864940,2765,2765,2765,2765,1
|
|
20241122,142600,44862175,2775,2775,2775,2775,0
|
|
20241122,142500,44862175,2775,2775,2775,2775,1
|
|
20241122,142400,44859400,2775,2775,2775,2775,0
|
|
20241122,142300,44859400,2775,2775,2775,2775,300
|
|
20241122,142200,44026900,2780,2780,2780,2780,1
|
|
20241122,142100,44024120,2760,2760,2760,2760,0
|
|
20241122,142000,44024120,2760,2745,2760,2745,717
|
|
20241122,141900,42045925,2745,2740,2750,2740,1014
|
|
20241122,141800,39267535,2745,2745,2745,2745,1
|
|
20241122,141700,39264790,2755,2785,2785,2740,1029
|
|
20241122,141600,36432140,2765,2755,2790,2755,409
|
|
20241122,141500,35293345,2755,2755,2775,2755,120
|
|
20241122,141400,34961575,2765,2750,2765,2750,392
|
|
20241122,141300,33883490,2750,2765,2765,2745,2621
|
|
20241122,141200,26672090,2770,2770,2770,2770,0
|
|
20241122,141100,26672090,2770,2770,2770,2770,0
|
|
20241122,141000,26672090,2770,2770,2770,2770,0
|
|
20241122,140900,26672090,2770,2770,2770,2770,0
|
|
20241122,140800,26672090,2770,2770,2770,2770,0
|
|
20241122,140700,26672090,2770,2770,2770,2770,0
|
|
20241122,140600,26672090,2770,2770,2770,2770,1
|
|
20241122,140500,26669320,2770,2770,2770,2770,0
|
|
20241122,140400,26669320,2770,2770,2770,2770,0
|
|
20241122,140300,26669320,2770,2765,2770,2765,206
|
|
20241122,140200,26099715,2765,2770,2770,2760,814
|
|
20241122,140100,23848945,2785,2785,2785,2785,0
|
|
20241122,140000,23848945,2785,2785,2785,2785,0
|
|
20241122,135900,23848945,2785,2785,2785,2765,1154
|
|
20241122,135800,20650750,2790,2790,2790,2790,0
|
|
20241122,135700,20650750,2790,2785,2790,2785,4
|
|
20241122,135600,20639600,2780,2785,2785,2780,200
|
|
20241122,135500,20083550,2800,2800,2800,2800,0
|
|
20241122,135400,20083550,2800,2800,2800,2800,0
|
|
20241122,135300,20083550,2800,2800,2800,2800,0
|
|
20241122,135200,20083550,2800,2800,2800,2800,0
|
|
20241122,135100,20083550,2800,2800,2800,2800,0
|
|
20241122,135000,20083550,2800,2800,2800,2800,0
|
|
20241122,134900,20083550,2800,2800,2800,2800,0
|
|
20241122,134800,20083550,2800,2800,2800,2800,0
|
|
20241122,134700,20083550,2800,2800,2800,2800,0
|
|
20241122,134600,20083550,2800,2800,2800,2800,0
|
|
20241122,134500,20083550,2800,2800,2800,2800,0
|
|
20241122,134400,20083550,2800,2800,2800,2800,0
|
|
20241122,134300,20083550,2800,2790,2800,2790,4
|
|
20241122,134200,20072370,2800,2800,2800,2800,0
|
|
20241122,134100,20072370,2800,2800,2800,2800,0
|
|
20241122,134000,20072370,2800,2800,2800,2800,0
|
|
20241122,133900,20072370,2800,2800,2800,2800,0
|
|
20241122,133800,20072370,2800,2800,2800,2800,0
|
|
20241122,133700,20072370,2800,2800,2800,2800,0
|
|
20241122,133600,20072370,2800,2800,2800,2800,0
|
|
20241122,133500,20072370,2800,2800,2800,2800,0
|
|
20241122,133400,20072370,2800,2800,2800,2800,0
|
|
20241122,133300,20072370,2800,2800,2800,2800,0
|
|
20241122,133200,20072370,2800,2785,2800,2785,5
|
|
20241122,133100,20058415,2780,2795,2795,2780,509
|
|
20241122,133000,18641625,2805,2805,2805,2805,0
|
|
20241122,132900,18641625,2805,2805,2805,2805,0
|
|
20241122,132800,18641625,2805,2805,2805,2805,0
|
|
20241122,132700,18641625,2805,2805,2805,2805,0
|
|
20241122,132600,18641625,2805,2805,2805,2805,0
|
|
20241122,132500,18641625,2805,2805,2805,2805,0
|
|
20241122,132400,18641625,2805,2805,2805,2805,0
|
|
20241122,132300,18641625,2805,2805,2805,2805,0
|
|
20241122,132200,18641625,2805,2805,2805,2805,0
|
|
20241122,132100,18641625,2805,2805,2805,2805,0
|
|
20241122,132000,18641625,2805,2805,2805,2805,0
|
|
20241122,131900,18641625,2805,2805,2805,2805,0
|
|
20241122,131800,18641625,2805,2805,2805,2805,0
|
|
20241122,131700,18641625,2805,2805,2805,2805,0
|
|
20241122,131600,18641625,2805,2805,2805,2805,0
|
|
20241122,131500,18641625,2805,2805,2805,2805,0
|
|
20241122,131400,18641625,2805,2805,2805,2805,0
|
|
20241122,131300,18641625,2805,2805,2805,2805,0
|
|
20241122,131200,18641625,2805,2805,2805,2805,0
|
|
20241122,131100,18641625,2805,2805,2805,2805,0
|
|
20241122,131000,18641625,2805,2805,2805,2805,0
|
|
20241122,130900,18641625,2805,2805,2805,2805,0
|
|
20241122,130800,18641625,2805,2805,2805,2805,0
|
|
20241122,130700,18641625,2805,2805,2805,2805,0
|
|
20241122,130600,18641625,2805,2805,2805,2805,0
|
|
20241122,130500,18641625,2805,2800,2805,2800,6
|
|
20241122,130400,18624810,2800,2795,2810,2795,6
|
|
20241122,130300,18608015,2800,2795,2800,2795,2
|
|
20241122,130200,18602420,2795,2805,2805,2795,438
|
|
20241122,130100,17376040,2795,2815,2815,2795,809
|
|
20241122,130000,15114750,2815,2815,2815,2815,0
|
|
20241122,125900,15114750,2815,2815,2815,2815,0
|
|
20241122,125800,15114750,2815,2815,2815,2815,0
|
|
20241122,125700,15114750,2815,2815,2815,2815,0
|
|
20241122,125600,15114750,2815,2815,2815,2815,0
|
|
20241122,125500,15114750,2815,2815,2815,2815,0
|
|
20241122,125400,15114750,2815,2815,2815,2815,0
|
|
20241122,125300,15114750,2815,2815,2815,2815,0
|
|
20241122,125200,15114750,2815,2815,2815,2815,2
|
|
20241122,125100,15109120,2815,2815,2815,2815,0
|
|
20241122,125000,15109120,2815,2805,2815,2805,6
|
|
20241122,124900,15092250,2800,2810,2810,2800,15
|
|
20241122,124800,15050180,2825,2825,2825,2825,0
|
|
20241122,124700,15050180,2825,2815,2825,2815,8
|
|
20241122,124600,15027610,2825,2825,2825,2825,0
|
|
20241122,124500,15027610,2825,2825,2825,2825,0
|
|
20241122,124400,15027610,2825,2825,2825,2825,0
|
|
20241122,124300,15027610,2825,2825,2825,2825,0
|
|
20241122,124200,15027610,2825,2825,2825,2825,0
|
|
20241122,124100,15027610,2825,2825,2825,2825,0
|
|
20241122,124000,15027610,2825,2825,2825,2825,0
|
|
20241122,123900,15027610,2825,2825,2825,2825,0
|
|
20241122,123800,15027610,2825,2825,2825,2825,0
|
|
20241122,123700,15027610,2825,2825,2825,2825,0
|
|
20241122,123600,15027610,2825,2825,2825,2825,0
|
|
20241122,123500,15027610,2825,2825,2825,2825,0
|
|
20241122,123400,15027610,2825,2825,2825,2825,0
|
|
20241122,123300,15027610,2825,2825,2825,2825,0
|
|
20241122,123200,15027610,2825,2825,2825,2825,0
|
|
20241122,123100,15027610,2825,2825,2825,2825,0
|
|
20241122,123000,15027610,2825,2825,2825,2825,0
|
|
20241122,122900,15027610,2825,2825,2825,2825,0
|
|
20241122,122800,15027610,2825,2825,2825,2825,0
|
|
20241122,122700,15027610,2825,2825,2825,2825,0
|
|
20241122,122600,15027610,2825,2825,2825,2825,0
|
|
20241122,122500,15027610,2825,2825,2825,2825,0
|
|
20241122,122400,15027610,2825,2825,2825,2825,0
|
|
20241122,122300,15027610,2825,2825,2825,2825,0
|
|
20241122,122200,15027610,2825,2825,2825,2825,0
|
|
20241122,122100,15027610,2825,2810,2825,2810,2
|
|
20241122,122000,15021975,2810,2810,2810,2810,0
|
|
20241122,121900,15021975,2810,2810,2810,2810,0
|
|
20241122,121800,15021975,2810,2810,2810,2810,0
|
|
20241122,121700,15021975,2810,2815,2815,2810,893
|
|
20241122,121600,12512530,2820,2820,2820,2820,0
|
|
20241122,121500,12512530,2820,2820,2820,2820,0
|
|
20241122,121400,12512530,2820,2820,2820,2820,0
|
|
20241122,121300,12512530,2820,2820,2820,2820,2
|
|
20241122,121200,12506890,2820,2820,2820,2820,0
|
|
20241122,121100,12506890,2820,2820,2820,2820,0
|
|
20241122,121000,12506890,2820,2820,2820,2820,0
|
|
20241122,120900,12506890,2820,2820,2820,2820,0
|
|
20241122,120800,12506890,2820,2820,2820,2820,0
|
|
20241122,120700,12506890,2820,2820,2820,2820,3
|
|
20241122,120600,12498430,2815,2810,2815,2810,7
|
|
20241122,120500,12478740,2810,2810,2810,2810,5
|
|
20241122,120400,12464690,2805,2805,2805,2805,0
|
|
20241122,120300,12464690,2805,2805,2805,2805,0
|
|
20241122,120200,12464690,2805,2805,2805,2805,0
|
|
20241122,120100,12464690,2805,2805,2805,2805,1
|
|
20241122,120000,12461885,2805,2805,2805,2805,2
|
|
20241122,115900,12456275,2825,2805,2825,2805,2
|
|
20241122,115800,12450645,2800,2800,2800,2800,1
|
|
20241122,115700,12447845,2800,2800,2800,2800,2
|
|
20241122,115600,12442245,2795,2810,2810,2795,343
|
|
20241122,115500,11481745,2815,2815,2815,2815,0
|
|
20241122,115400,11481745,2815,2815,2815,2815,0
|
|
20241122,115300,11481745,2815,2815,2815,2815,0
|
|
20241122,115200,11481745,2815,2815,2815,2815,0
|
|
20241122,115100,11481745,2815,2815,2815,2815,0
|
|
20241122,115000,11481745,2815,2815,2815,2815,0
|
|
20241122,114900,11481745,2815,2815,2815,2815,0
|
|
20241122,114800,11481745,2815,2815,2815,2815,0
|
|
20241122,114700,11481745,2815,2815,2815,2815,0
|
|
20241122,114600,11481745,2815,2810,2820,2810,6
|
|
20241122,114500,11464850,2805,2805,2805,2805,24
|
|
20241122,114400,11397530,2805,2810,2810,2805,385
|
|
20241122,114300,10317345,2825,2825,2825,2825,0
|
|
20241122,114200,10317345,2825,2825,2825,2825,0
|
|
20241122,114100,10317345,2825,2825,2825,2825,0
|
|
20241122,114000,10317345,2825,2825,2825,2825,0
|
|
20241122,113900,10317345,2825,2825,2825,2825,0
|
|
20241122,113800,10317345,2825,2825,2825,2825,0
|
|
20241122,113700,10317345,2825,2825,2825,2825,0
|
|
20241122,113600,10317345,2825,2825,2825,2825,0
|
|
20241122,113500,10317345,2825,2825,2825,2825,0
|
|
20241122,113400,10317345,2825,2825,2825,2825,0
|
|
20241122,113300,10317345,2825,2825,2825,2825,0
|
|
20241122,113200,10317345,2825,2825,2825,2825,0
|
|
20241122,113100,10317345,2825,2825,2825,2825,0
|
|
20241122,113000,10317345,2825,2825,2825,2825,0
|
|
20241122,112900,10317345,2825,2825,2825,2825,0
|
|
20241122,112800,10317345,2825,2825,2825,2825,0
|
|
20241122,112700,10317345,2825,2825,2825,2825,0
|
|
20241122,112600,10317345,2825,2825,2825,2825,0
|
|
20241122,112500,10317345,2825,2825,2825,2825,0
|
|
20241122,112400,10317345,2825,2825,2825,2825,0
|
|
20241122,112300,10317345,2825,2825,2825,2825,0
|
|
20241122,112200,10317345,2825,2825,2825,2825,0
|
|
20241122,112100,10317345,2825,2825,2825,2825,0
|
|
20241122,112000,10317345,2825,2825,2825,2825,0
|
|
20241122,111900,10317345,2825,2825,2825,2825,0
|
|
20241122,111800,10317345,2825,2825,2825,2825,0
|
|
20241122,111700,10317345,2825,2825,2825,2825,0
|
|
20241122,111600,10317345,2825,2825,2825,2825,0
|
|
20241122,111500,10317345,2825,2825,2825,2825,0
|
|
20241122,111400,10317345,2825,2825,2825,2825,0
|
|
20241122,111300,10317345,2825,2825,2825,2825,0
|
|
20241122,111200,10317345,2825,2825,2825,2825,0
|
|
20241122,111100,10317345,2825,2825,2825,2825,0
|
|
20241122,111000,10317345,2825,2825,2825,2825,0
|
|
20241122,110900,10317345,2825,2825,2825,2825,0
|
|
20241122,110800,10317345,2825,2825,2825,2825,0
|
|
20241122,110700,10317345,2825,2825,2825,2825,0
|
|
20241122,110600,10317345,2825,2825,2825,2825,0
|
|
20241122,110500,10317345,2825,2825,2825,2825,0
|
|
20241122,110400,10317345,2825,2825,2825,2825,0
|
|
20241122,110300,10317345,2825,2825,2825,2825,0
|
|
20241122,110200,10317345,2825,2825,2825,2825,0
|
|
20241122,110100,10317345,2825,2825,2825,2825,0
|
|
20241122,110000,10317345,2825,2825,2825,2825,0
|
|
20241122,105900,10317345,2825,2825,2825,2825,0
|
|
20241122,105800,10317345,2825,2825,2825,2825,0
|
|
20241122,105700,10317345,2825,2825,2825,2825,0
|
|
20241122,105600,10317345,2825,2825,2825,2825,0
|
|
20241122,105500,10317345,2825,2825,2825,2825,0
|
|
20241122,105400,10317345,2825,2815,2825,2815,123
|
|
20241122,105300,9970225,2820,2820,2820,2820,0
|
|
20241122,105200,9970225,2820,2820,2820,2820,0
|
|
20241122,105100,9970225,2820,2820,2820,2820,0
|
|
20241122,105000,9970225,2820,2820,2820,2820,0
|
|
20241122,104900,9970225,2820,2820,2820,2820,0
|
|
20241122,104800,9970225,2820,2820,2820,2820,0
|
|
20241122,104700,9970225,2820,2820,2820,2820,0
|
|
20241122,104600,9970225,2820,2820,2820,2820,0
|
|
20241122,104500,9970225,2820,2820,2820,2820,0
|
|
20241122,104400,9970225,2820,2820,2820,2820,0
|
|
20241122,104300,9970225,2820,2820,2820,2820,0
|
|
20241122,104200,9970225,2820,2820,2820,2820,0
|
|
20241122,104100,9970225,2820,2815,2820,2815,4
|
|
20241122,104000,9958955,2815,2815,2815,2815,155
|
|
20241122,103900,9522630,2820,2820,2820,2820,0
|
|
20241122,103800,9522630,2820,2820,2820,2820,0
|
|
20241122,103700,9522630,2820,2820,2820,2820,0
|
|
20241122,103600,9522630,2820,2820,2820,2820,0
|
|
20241122,103500,9522630,2820,2820,2820,2820,0
|
|
20241122,103400,9522630,2820,2820,2820,2820,2
|
|
20241122,103300,9516990,2815,2815,2815,2815,0
|
|
20241122,103200,9516990,2815,2815,2815,2815,1
|
|
20241122,103100,9514175,2825,2825,2825,2825,0
|
|
20241122,103000,9514175,2825,2825,2825,2825,0
|
|
20241122,102900,9514175,2825,2825,2825,2825,0
|
|
20241122,102800,9514175,2825,2825,2825,2825,0
|
|
20241122,102700,9514175,2825,2825,2825,2825,0
|
|
20241122,102600,9514175,2825,2825,2825,2825,0
|
|
20241122,102500,9514175,2825,2825,2825,2810,11
|
|
20241122,102400,9483160,2810,2810,2825,2810,29
|
|
20241122,102300,9401480,2825,2810,2825,2810,5
|
|
20241122,102200,9387385,2825,2825,2825,2825,0
|
|
20241122,102100,9387385,2825,2815,2825,2810,5
|
|
20241122,102000,9373285,2810,2820,2820,2810,313
|
|
20241122,101900,8492545,2825,2825,2825,2825,1
|
|
20241122,101800,8489720,2825,2825,2825,2825,0
|
|
20241122,101700,8489720,2825,2830,2830,2825,4
|
|
20241122,101600,8478415,2825,2825,2825,2825,1
|
|
20241122,101500,8475590,2830,2830,2830,2830,0
|
|
20241122,101400,8475590,2830,2825,2830,2825,54
|
|
20241122,101300,8322785,2825,2825,2830,2825,9
|
|
20241122,101200,8297340,2825,2825,2830,2825,9
|
|
20241122,101100,8271890,2830,2825,2830,2825,9
|
|
20241122,101000,8246445,2830,2830,2830,2830,0
|
|
20241122,100900,8246445,2830,2825,2830,2825,5
|
|
20241122,100800,8232310,2830,2825,2830,2825,7
|
|
20241122,100700,8212515,2830,2830,2830,2830,0
|
|
20241122,100600,8212515,2830,2825,2830,2825,10
|
|
20241122,100500,8184240,2830,2825,2830,2825,8
|
|
20241122,100400,8161620,2830,2825,2830,2825,9
|
|
20241122,100300,8136170,2820,2820,2820,2820,11
|
|
20241122,100200,8105150,2830,2825,2830,2825,15
|
|
20241122,100100,8062740,2830,2825,2830,2825,4
|
|
20241122,100000,8051430,2830,2830,2830,2830,0
|
|
20241122,095900,8051430,2830,2830,2830,2830,0
|
|
20241122,095800,8051430,2830,2830,2830,2830,0
|
|
20241122,095700,8051430,2830,2825,2830,2825,2
|
|
20241122,095600,8045775,2830,2820,2830,2820,105
|
|
20241122,095500,7748650,2830,2820,2830,2820,17
|
|
20241122,095400,7700635,2830,2830,2830,2830,0
|
|
20241122,095300,7700635,2830,2830,2830,2830,0
|
|
20241122,095200,7700635,2830,2820,2830,2820,27
|
|
20241122,095100,7624365,2830,2820,2830,2820,22
|
|
20241122,095000,7562225,2830,2830,2830,2830,0
|
|
20241122,094900,7562225,2830,2830,2830,2830,0
|
|
20241122,094800,7562225,2830,2825,2830,2820,26
|
|
20241122,094700,7488725,2825,2830,2830,2825,5
|
|
20241122,094600,7474585,2825,2815,2830,2815,15
|
|
20241122,094500,7432250,2830,2815,2830,2815,17
|
|
20241122,094400,7384320,2810,2830,2830,2810,82
|
|
20241122,094300,7152555,2830,2845,2865,2830,775
|
|
20241122,094200,4952305,2835,2835,2835,2835,0
|
|
20241122,094100,4952305,2835,2835,2835,2835,0
|
|
20241122,094000,4952305,2835,2835,2835,2835,0
|
|
20241122,093900,4952305,2835,2835,2835,2835,0
|
|
20241122,093800,4952305,2835,2835,2835,2835,0
|
|
20241122,093700,4952305,2835,2835,2835,2835,0
|
|
20241122,093600,4952305,2835,2835,2835,2835,0
|
|
20241122,093500,4952305,2835,2835,2835,2835,0
|
|
20241122,093400,4952305,2835,2835,2835,2835,0
|
|
20241122,093300,4952305,2835,2835,2835,2835,0
|
|
20241122,093200,4952305,2835,2835,2835,2835,0
|
|
20241122,093100,4952305,2835,2835,2835,2835,0
|
|
20241122,093000,4952305,2835,2820,2835,2820,231
|
|
20241122,092900,4297450,2820,2820,2820,2820,1
|
|
20241122,092800,4294630,2820,2820,2820,2820,394
|
|
20241122,092700,3183550,2820,2815,2820,2815,196
|
|
20241122,092600,2630835,2815,2815,2815,2815,0
|
|
20241122,092500,2630835,2815,2815,2815,2815,5
|
|
20241122,092400,2616760,2800,2800,2800,2800,0
|
|
20241122,092300,2616760,2800,2800,2800,2800,0
|
|
20241122,092200,2616760,2800,2800,2800,2800,0
|
|
20241122,092100,2616760,2800,2800,2800,2800,0
|
|
20241122,092000,2616760,2800,2800,2800,2800,0
|
|
20241122,091900,2616760,2800,2830,2830,2790,109
|
|
20241122,091800,2310105,2830,2830,2830,2830,6
|
|
20241122,091700,2293125,2830,2855,2855,2830,751
|
|
20241122,091600,163650,2860,2860,2860,2860,0
|
|
20241122,091500,163650,2860,2860,2860,2860,0
|
|
20241122,091400,163650,2860,2860,2860,2860,0
|
|
20241122,091300,163650,2860,2885,2885,2860,27
|
|
20241122,091200,86125,2860,2860,2885,2860,30
|
|
20241122,091100,0,2890,2890,2890,2890,0
|
|
20241122,091000,0,2890,2890,2890,2890,0
|
|
20241122,090900,0,2890,2890,2890,2890,0
|
|
20241122,090800,0,2890,2890,2890,2890,0
|
|
20241122,090700,0,2890,2890,2890,2890,0
|
|
20241122,090600,0,2890,2890,2890,2890,0
|
|
20241122,090500,0,2890,2890,2890,2890,0
|
|
20241122,090400,0,2890,2890,2890,2890,0
|
|
20241122,090300,0,2890,2890,2890,2890,0
|
|
20241122,090200,0,2890,2890,2890,2890,0
|
|
20241122,090100,0,2890,2890,2890,2890,0
|
|
20241122,090000,0,2890,2890,2890,2890,0
|